Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAF )

10.20 +0.05 (+0.49%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 27, 2011 2.740 2.740 2.740 0 +0.09(+3.40%)
Jul 25, 2011 2.650 2.650 2.650 0 +0.01(+0.38%)
Jul 19, 2011 2.640 2.640 2.640 0 -0.01(-0.38%)
Jul 18, 2011 2.650 2.650 2.650 2.650 288 -0.02(-0.75%)
Jul 15, 2011 2.670 2.670 2.670 2.670 1,000 -0.08(-2.91%)
Jul 14, 2011 2.750 2.750 2.750 2.750 400 +0.02(+0.73%)
Jul 11, 2011 2.730 2.730 2.730 0 +0.06(+2.25%)
Jul 08, 2011 2.670 2.670 2.670 2.670 4,110 -0.02(-0.74%)
Jul 06, 2011 2.690 2.690 2.690 0 +0.04(+1.51%)
Jul 05, 2011 2.650 2.650 2.650 2.650 4,288 +0.01(+0.38%)
Jul 01, 2011 2.640 2.640 2.640 2.640 14,000 +0.06(+2.33%)
Jun 30, 2011 2.580 2.580 2.580 2.580 1,000 +0.08(+3.20%)
Jun 22, 2011 2.500 2.500 2.500 1,101,000 +0.01(+0.40%)
Jun 21, 2011 2.490 2.490 2.490 2.490 2,000 +0.02(+0.81%)
Jun 17, 2011 2.470 2.470 2.470 2.470 0 +0.15(+6.47%)
Jun 16, 2011 2.310 2.320 2.310 2.320 734 -0.02(-0.85%)
Jun 13, 2011 2.340 2.340 2.340 2.340 0 -0.01(-0.43%)
Jun 09, 2011 2.350 2.350 2.350 0 -0.01(-0.42%)
Jun 08, 2011 2.360 2.360 2.360 2.360 3,000 -0.14(-5.60%)
Jun 03, 2011 2.500 2.500 2.500 0 +0.12(+5.04%)
May 24, 2011 2.370 2.380 2.370 2.380 1,850 -0.09(-3.64%)
May 20, 2011 2.470 2.470 2.470 0 +0.10(+4.22%)
May 18, 2011 2.370 2.370 2.370 0 -0.03(-1.25%)
May 13, 2011 2.400 2.400 2.400 0 +0.09(+3.90%)
May 05, 2011 2.310 2.310 2.310 0 +0.00(+0.00%)
May 04, 2011 2.450 2.450 2.310 2.310 1,500 -0.14(-5.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.